San Miguel Corporation (PSE:SMC)
Philippines
· Delayed Price · Currency is PHP 65.75
+0.30 (0.46%)
At close: Mar 4, 2026
San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.30 | 68.50 | 65.45 | 65.45 | - | - | 327,350 |
| Mar 3, 2026 | 67.30 | 68.50 | 65.45 | 65.45 | 65.45 | -2.75% | 328,370 |
| Mar 2, 2026 | 67.50 | 68.10 | 67.00 | 67.30 | 67.30 | -1.03% | 218,750 |
| Feb 27, 2026 | 69.60 | 70.65 | 68.00 | 68.00 | 68.00 | -2.23% | 400,410 |
| Feb 26, 2026 | 69.50 | 70.95 | 69.50 | 69.55 | 69.55 | 0.43% | 73,470 |
| Feb 25, 2026 | 69.40 | 70.50 | 69.20 | 69.25 | 69.25 | -0.22% | 157,950 |
| Feb 24, 2026 | 69.65 | 70.80 | 69.40 | 69.40 | 69.40 | -0.07% | 121,540 |
| Feb 23, 2026 | 70.50 | 71.00 | 69.45 | 69.45 | 69.45 | -0.22% | 95,440 |
| Feb 20, 2026 | 71.60 | 72.20 | 69.55 | 69.60 | 69.60 | -2.79% | 158,200 |
| Feb 19, 2026 | 69.95 | 72.40 | 69.95 | 71.60 | 71.60 | 2.36% | 128,160 |
| Feb 18, 2026 | 70.00 | 71.00 | 69.90 | 69.95 | 69.95 | -0.07% | 68,210 |
| Feb 16, 2026 | 70.10 | 71.25 | 68.25 | 70.00 | 70.00 | - | 107,650 |
| Feb 13, 2026 | 72.95 | 72.95 | 70.00 | 70.00 | 70.00 | -1.41% | 200,350 |
| Feb 12, 2026 | 75.30 | 75.50 | 71.00 | 71.00 | 71.00 | -5.65% | 548,450 |
| Feb 11, 2026 | 75.35 | 76.50 | 75.25 | 75.25 | 75.25 | 0.07% | 90,470 |
| Feb 10, 2026 | 75.10 | 76.20 | 75.10 | 75.20 | 75.20 | 0.27% | 77,900 |
| Feb 9, 2026 | 76.50 | 77.40 | 75.00 | 75.00 | 75.00 | -2.47% | 104,090 |
| Feb 6, 2026 | 76.60 | 77.70 | 76.60 | 76.90 | 76.90 | 0.39% | 16,580 |
| Feb 5, 2026 | 76.60 | 77.95 | 76.60 | 76.60 | 76.60 | 0.07% | 100,300 |
| Feb 4, 2026 | 79.80 | 79.80 | 76.55 | 76.55 | 76.55 | -4.31% | 376,340 |
| Feb 3, 2026 | 75.20 | 80.00 | 75.20 | 80.00 | 80.00 | 2.56% | 205,080 |
| Feb 2, 2026 | 80.10 | 80.10 | 75.25 | 78.00 | 78.00 | -2.62% | 459,640 |
| Jan 30, 2026 | 80.40 | 80.40 | 78.80 | 80.10 | 80.10 | -0.50% | 309,120 |
| Jan 29, 2026 | 82.70 | 82.70 | 80.50 | 80.50 | 80.50 | -2.66% | 128,890 |
| Jan 28, 2026 | 82.60 | 82.70 | 80.75 | 82.70 | 82.70 | - | 275,660 |
| Jan 27, 2026 | 83.00 | 83.00 | 80.40 | 82.70 | 82.70 | -0.36% | 288,470 |
| Jan 26, 2026 | 82.85 | 83.20 | 80.65 | 83.00 | 83.00 | 0.18% | 239,090 |
| Jan 23, 2026 | 83.00 | 83.00 | 81.65 | 82.85 | 82.85 | -0.18% | 131,810 |
| Jan 22, 2026 | 83.60 | 83.60 | 82.50 | 83.00 | 83.00 | -0.84% | 209,570 |
| Jan 21, 2026 | 82.80 | 83.70 | 81.60 | 83.70 | 83.70 | 1.45% | 164,550 |
| Jan 20, 2026 | 84.30 | 84.40 | 82.00 | 82.50 | 82.50 | -2.14% | 107,740 |
| Jan 19, 2026 | 84.10 | 84.35 | 83.95 | 84.30 | 84.30 | 0.24% | 63,540 |
| Jan 16, 2026 | 84.50 | 84.50 | 83.80 | 84.10 | 84.10 | -1.00% | 315,750 |
| Jan 15, 2026 | 84.90 | 84.95 | 84.05 | 84.95 | 84.95 | -0.06% | 238,600 |
| Jan 14, 2026 | 84.95 | 85.00 | 83.90 | 85.00 | 85.00 | 0.06% | 236,640 |
| Jan 13, 2026 | 85.00 | 85.00 | 83.75 | 84.95 | 84.95 | -0.06% | 233,700 |
| Jan 12, 2026 | 85.00 | 85.00 | 83.55 | 85.00 | 85.00 | - | 206,450 |
| Jan 9, 2026 | 84.10 | 85.00 | 83.35 | 85.00 | 85.00 | 1.07% | 195,830 |
| Jan 8, 2026 | 83.90 | 84.90 | 83.25 | 84.10 | 84.10 | 0.12% | 296,130 |
| Jan 7, 2026 | 85.95 | 86.00 | 84.00 | 84.00 | 84.00 | -2.27% | 255,040 |
| Jan 6, 2026 | 83.40 | 85.95 | 83.40 | 85.95 | 85.95 | 3.06% | 293,700 |
| Jan 5, 2026 | 85.00 | 85.80 | 83.40 | 83.40 | 83.40 | -1.65% | 262,900 |
| Jan 2, 2026 | 82.00 | 84.80 | 81.20 | 84.80 | 84.80 | 3.41% | 173,410 |
| Dec 29, 2025 | 81.95 | 82.25 | 80.60 | 82.00 | 82.00 | 0.06% | 410,490 |
| Dec 26, 2025 | 84.00 | 84.30 | 81.95 | 81.95 | 81.60 | -2.44% | 76,330 |
| Dec 23, 2025 | 84.00 | 85.95 | 82.15 | 84.00 | 83.64 | - | 520,870 |
| Dec 22, 2025 | 82.95 | 84.00 | 80.05 | 84.00 | 83.64 | 1.45% | 281,340 |
| Dec 19, 2025 | 82.45 | 84.00 | 81.20 | 82.80 | 82.45 | 0.42% | 237,890 |
| Dec 18, 2025 | 84.00 | 84.20 | 82.00 | 82.45 | 82.10 | -1.85% | 407,580 |
| Dec 17, 2025 | 82.00 | 84.50 | 82.00 | 84.00 | 83.64 | 2.44% | 253,110 |
| Dec 16, 2025 | 81.00 | 83.45 | 80.85 | 82.00 | 81.65 | 1.23% | 286,040 |
| Dec 15, 2025 | 79.50 | 81.90 | 79.25 | 81.00 | 80.65 | 1.89% | 500,640 |
| Dec 12, 2025 | 78.50 | 79.50 | 78.00 | 79.50 | 79.16 | - | 316,330 |
| Dec 11, 2025 | 79.45 | 79.50 | 78.20 | 79.50 | 79.16 | - | 247,460 |
| Dec 10, 2025 | 79.50 | 79.85 | 78.15 | 79.50 | 79.16 | - | 391,790 |
| Dec 9, 2025 | 76.60 | 79.80 | 75.50 | 79.50 | 79.16 | 3.79% | 484,250 |
| Dec 5, 2025 | 77.00 | 77.75 | 76.60 | 76.60 | 76.27 | -0.52% | 68,580 |
| Dec 4, 2025 | 79.45 | 79.45 | 77.00 | 77.00 | 76.67 | -3.14% | 159,030 |
| Dec 3, 2025 | 78.65 | 80.00 | 77.25 | 79.50 | 79.16 | 0.89% | 303,230 |
| Dec 2, 2025 | 78.80 | 78.80 | 77.00 | 78.80 | 78.46 | - | 278,440 |
| Dec 1, 2025 | 79.00 | 79.00 | 77.00 | 78.80 | 78.46 | -0.44% | 273,390 |
| Nov 28, 2025 | 79.50 | 79.50 | 76.65 | 79.15 | 78.81 | -0.44% | 272,400 |
| Nov 27, 2025 | 77.65 | 79.50 | 76.85 | 79.50 | 79.16 | 2.51% | 280,220 |
| Nov 26, 2025 | 77.70 | 79.80 | 76.10 | 77.55 | 77.22 | - | 445,670 |
| Nov 25, 2025 | 76.20 | 79.90 | 76.10 | 77.55 | 77.22 | 1.84% | 412,730 |
| Nov 24, 2025 | 75.10 | 77.00 | 75.00 | 76.15 | 75.82 | 1.53% | 174,970 |
| Nov 21, 2025 | 71.45 | 76.00 | 71.00 | 75.00 | 74.68 | 5.63% | 317,930 |
| Nov 20, 2025 | 69.80 | 71.55 | 69.75 | 71.00 | 70.70 | 1.72% | 261,610 |
| Nov 19, 2025 | 69.40 | 69.80 | 68.10 | 69.80 | 69.50 | 0.58% | 239,110 |
| Nov 18, 2025 | 68.10 | 70.00 | 67.20 | 69.40 | 69.10 | 1.76% | 421,330 |
| Nov 17, 2025 | 68.30 | 68.30 | 67.00 | 68.20 | 67.91 | -0.37% | 239,890 |
| Nov 14, 2025 | 68.20 | 69.00 | 66.50 | 68.45 | 68.16 | - | 322,100 |
| Nov 13, 2025 | 68.00 | 68.45 | 67.00 | 68.45 | 68.16 | 0.66% | 151,740 |
| Nov 12, 2025 | 67.85 | 68.50 | 67.70 | 68.00 | 67.71 | 0.15% | 231,510 |
| Nov 11, 2025 | 66.10 | 68.40 | 66.10 | 67.90 | 67.61 | 2.88% | 230,900 |
| Nov 10, 2025 | 68.05 | 68.15 | 66.00 | 66.00 | 65.72 | -2.94% | 298,760 |
| Nov 7, 2025 | 66.95 | 68.10 | 66.05 | 68.00 | 67.71 | 1.34% | 230,020 |
| Nov 6, 2025 | 65.45 | 67.50 | 64.60 | 67.10 | 66.81 | 2.44% | 250,780 |
| Nov 5, 2025 | 65.50 | 65.50 | 63.05 | 65.50 | 65.22 | - | 230,050 |
| Nov 4, 2025 | 64.00 | 65.60 | 62.70 | 65.50 | 65.22 | 2.34% | 286,070 |
| Nov 3, 2025 | 65.00 | 65.00 | 62.00 | 64.00 | 63.73 | -1.54% | 149,180 |
| Oct 30, 2025 | 65.45 | 65.50 | 62.90 | 65.00 | 64.72 | -0.69% | 135,130 |
| Oct 29, 2025 | 64.30 | 65.50 | 64.30 | 65.45 | 65.17 | 2.11% | 231,480 |
| Oct 28, 2025 | 63.45 | 65.50 | 63.45 | 64.10 | 63.83 | 0.94% | 312,520 |
| Oct 27, 2025 | 63.15 | 63.80 | 62.35 | 63.50 | 63.23 | 0.55% | 251,690 |
| Oct 24, 2025 | 63.00 | 64.85 | 63.00 | 63.15 | 62.88 | 0.24% | 340,380 |
| Oct 23, 2025 | 61.90 | 63.00 | 61.05 | 63.00 | 62.73 | 1.78% | 236,430 |
| Oct 22, 2025 | 60.00 | 61.95 | 60.00 | 61.90 | 61.64 | 3.17% | 250,010 |
| Oct 21, 2025 | 60.75 | 62.20 | 60.00 | 60.00 | 59.74 | -1.23% | 328,160 |
| Oct 20, 2025 | 61.00 | 61.35 | 58.50 | 60.75 | 60.49 | 0.25% | 232,680 |
| Oct 17, 2025 | 60.50 | 61.50 | 60.50 | 60.60 | 60.34 | 0.33% | 247,750 |
| Oct 16, 2025 | 57.80 | 60.80 | 57.70 | 60.40 | 60.14 | 5.87% | 287,300 |
| Oct 15, 2025 | 56.90 | 57.95 | 56.75 | 57.05 | 56.81 | 0.80% | 230,000 |
| Oct 14, 2025 | 56.60 | 56.95 | 56.60 | 56.60 | 56.36 | - | 324,290 |
| Oct 13, 2025 | 56.75 | 57.00 | 56.50 | 56.60 | 56.36 | -0.26% | 63,260 |
| Oct 10, 2025 | 56.90 | 56.95 | 56.70 | 56.75 | 56.51 | - | 50,070 |
| Oct 9, 2025 | 57.00 | 57.00 | 56.60 | 56.75 | 56.51 | - | 142,480 |
| Oct 8, 2025 | 57.00 | 57.00 | 56.75 | 56.75 | 56.51 | -0.44% | 117,010 |
| Oct 7, 2025 | 56.70 | 57.70 | 56.70 | 57.00 | 56.76 | 0.53% | 202,440 |
| Oct 6, 2025 | 58.00 | 58.00 | 56.70 | 56.70 | 56.46 | -2.24% | 130,390 |